36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 201000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 3 | 20231128 | 200900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20231128 | 200800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20231128 | 200700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20231128 | 200600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20231128 | 200500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20231128 | 200400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20231128 | 200300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20231128 | 200200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20231128 | 200100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20231128 | 200000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20231128 | 195900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20231128 | 195800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20231128 | 195700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20231128 | 195600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20231128 | 195500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20231128 | 195400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20231128 | 195300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20231128 | 195200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20231128 | 195100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20231128 | 195000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20231128 | 194900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20231128 | 194800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20231128 | 194700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20231128 | 194600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20231128 | 194500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20231128 | 194400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20231128 | 194300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20231128 | 194200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20231128 | 194100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20231128 | 194000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 33 | 20231128 | 193900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20231128 | 193800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20231128 | 193700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20231128 | 193600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20231128 | 193500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20231128 | 193400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20231128 | 193300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20231128 | 193200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20231128 | 193100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20231128 | 193000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20231128 | 192900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20231128 | 192800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20231128 | 192700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20231128 | 192600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20231128 | 192500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20231128 | 192400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20231128 | 192300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20231128 | 192200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20231128 | 192100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20231128 | 192000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20231128 | 191900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20231128 | 191800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20231128 | 191700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20231128 | 191600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20231128 | 191500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20231128 | 191400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20231128 | 191300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20231128 | 191200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20231128 | 191100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20231128 | 191000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 63 | 20231128 | 190900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20231128 | 190800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20231128 | 190700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20231128 | 190600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20231128 | 190500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20231128 | 190400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20231128 | 190300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20231128 | 190200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20231128 | 190100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20231128 | 190000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20231128 | 185900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20231128 | 185800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20231128 | 185700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20231128 | 185600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20231128 | 185500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20231128 | 185400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20231128 | 185300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20231128 | 185200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20231128 | 185100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20231128 | 185000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20231128 | 184900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20231128 | 184800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20231128 | 184700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20231128 | 184600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20231128 | 184500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20231128 | 184400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20231128 | 184300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20231128 | 184200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20231128 | 184100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20231128 | 184000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 93 | 20231128 | 183900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20231128 | 183800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20231128 | 183700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20231128 | 183600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20231128 | 183500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20231128 | 183400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20231128 | 183300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20231128 | 183200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20231128 | 183100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20231128 | 183000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20231128 | 182900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20231128 | 182800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20231128 | 182700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20231128 | 182600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20231128 | 182500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20231128 | 182400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20231128 | 182300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20231128 | 182200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20231128 | 182100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20231128 | 182000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20231128 | 181900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20231128 | 181800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20231128 | 181700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20231128 | 181600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20231128 | 181500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20231128 | 181400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20231128 | 181300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20231128 | 181200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20231128 | 181100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20231128 | 181000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 123 | 20231128 | 180900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20231128 | 180800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20231128 | 180700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20231128 | 180600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20231128 | 180500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20231128 | 180400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20231128 | 180300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20231128 | 180200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20231128 | 180100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20231128 | 180000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20231128 | 175900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20231128 | 175800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20231128 | 175700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20231128 | 175600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20231128 | 175500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20231128 | 175400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20231128 | 175300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20231128 | 175200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20231128 | 175100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20231128 | 175000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20231128 | 174900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20231128 | 174800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20231128 | 174700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20231128 | 174600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20231128 | 174500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20231128 | 174400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20231128 | 174300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20231128 | 174200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20231128 | 174100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20231128 | 174000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 153 | 20231128 | 173900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20231128 | 173800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20231128 | 173700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20231128 | 173600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20231128 | 173500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20231128 | 173400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20231128 | 173300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20231128 | 173200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20231128 | 173100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20231128 | 173000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20231128 | 172900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20231128 | 172800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20231128 | 172700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20231128 | 172600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20231128 | 172500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20231128 | 172400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20231128 | 172300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20231128 | 172200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20231128 | 172100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20231128 | 172000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20231128 | 171900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20231128 | 171800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20231128 | 171700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20231128 | 171600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20231128 | 171500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20231128 | 171400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20231128 | 171300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20231128 | 171200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20231128 | 171100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20231128 | 171000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 183 | 20231128 | 170900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20231128 | 170800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20231128 | 170700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20231128 | 170600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20231128 | 170500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20231128 | 170400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20231128 | 170300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20231128 | 170200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20231128 | 170100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20231128 | 170000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20231128 | 165900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20231128 | 165800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20231128 | 165700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20231128 | 165600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20231128 | 165500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20231128 | 165400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20231128 | 165300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20231128 | 165200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20231128 | 165100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20231128 | 165000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20231128 | 164900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20231128 | 164800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20231128 | 164700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20231128 | 164600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20231128 | 164500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20231128 | 164400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20231128 | 164300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20231128 | 164200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20231128 | 164100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20231128 | 164000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 213 | 20231128 | 163900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20231128 | 163800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20231128 | 163700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20231128 | 163600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20231128 | 163500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20231128 | 163400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20231128 | 163300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20231128 | 163200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20231128 | 163100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20231128 | 163000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20231128 | 162900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20231128 | 162800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20231128 | 162700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20231128 | 162600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20231128 | 162500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20231128 | 162400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20231128 | 162300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20231128 | 162200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20231128 | 162100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20231128 | 162000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20231128 | 161900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20231128 | 161800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20231128 | 161700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20231128 | 161600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20231128 | 161500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20231128 | 161400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20231128 | 161300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20231128 | 161200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20231128 | 161100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20231128 | 161000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 243 | 20231128 | 160900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20231128 | 160800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20231128 | 160700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20231128 | 160600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20231128 | 160500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20231128 | 160400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20231128 | 160300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20231128 | 160200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20231128 | 160100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20231128 | 160000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20231128 | 155900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20231128 | 155800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20231128 | 155700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20231128 | 155600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20231128 | 155500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20231128 | 155400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20231128 | 155300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20231128 | 155200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20231128 | 155100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20231128 | 155000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20231128 | 154900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20231128 | 154800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20231128 | 154700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20231128 | 154600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20231128 | 154500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20231128 | 154400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20231128 | 154300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20231128 | 154200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20231128 | 154100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20231128 | 154000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 273 | 20231128 | 153900 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20231128 | 153800 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20231128 | 153700 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20231128 | 153600 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 277 | 20231128 | 153500 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 278 | 20231128 | 153400 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 279 | 20231128 | 153300 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 280 | 20231128 | 153200 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20231128 | 153100 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 282 | 20231128 | 153000 | 25081525500 | 23050 | 23050 | 23050 | 23050 | 16967 |
| 283 | 20231128 | 152900 | 24690436150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20231128 | 152800 | 24690436150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 285 | 20231128 | 152700 | 24690436150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 286 | 20231128 | 152600 | 24690436150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 287 | 20231128 | 152500 | 24690436150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 288 | 20231128 | 152400 | 24690436150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 289 | 20231128 | 152300 | 24690436150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 290 | 20231128 | 152200 | 24690436150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 291 | 20231128 | 152100 | 24690436150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 292 | 20231128 | 152000 | 24690436150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 293 | 20231128 | 151900 | 24690436150 | 23050 | 23150 | 23150 | 23000 | 5622 |
| 294 | 20231128 | 151800 | 24560645700 | 23150 | 23050 | 23150 | 23050 | 5342 |
| 295 | 20231128 | 151700 | 24437152450 | 23050 | 23050 | 23100 | 23000 | 5580 |
| 296 | 20231128 | 151600 | 24308392300 | 23000 | 22950 | 23050 | 22950 | 4722 |
| 297 | 20231128 | 151500 | 24199807500 | 23000 | 23000 | 23000 | 22950 | 3331 |
| 298 | 20231128 | 151400 | 24123242000 | 23000 | 22950 | 23000 | 22950 | 2864 |
| 299 | 20231128 | 151300 | 24057482650 | 23000 | 23100 | 23100 | 22950 | 7468 |
| 300 | 20231128 | 151200 | 23885650800 | 23100 | 23100 | 23200 | 23050 | 9542 |
| 301 | 20231128 | 151100 | 23664913000 | 23100 | 22900 | 23200 | 22900 | 27091 |
| 302 | 20231128 | 151000 | 23040939400 | 22900 | 22900 | 22950 | 22900 | 4013 |
| 303 | 20231128 | 150900 | 22948962700 | 22900 | 22950 | 22950 | 22900 | 2856 |
| 304 | 20231128 | 150800 | 22883531500 | 22900 | 22850 | 22950 | 22850 | 3796 |
| 305 | 20231128 | 150700 | 22796643950 | 22900 | 22900 | 22950 | 22850 | 4550 |
| 306 | 20231128 | 150600 | 22692508700 | 22950 | 22900 | 22950 | 22900 | 4583 |
| 307 | 20231128 | 150500 | 22587470150 | 22850 | 22700 | 22900 | 22700 | 9831 |
| 308 | 20231128 | 150400 | 22363201700 | 22700 | 22650 | 22750 | 22650 | 2938 |
| 309 | 20231128 | 150300 | 22296534700 | 22700 | 22750 | 22800 | 22700 | 3357 |
| 310 | 20231128 | 150200 | 22220239650 | 22750 | 22800 | 22800 | 22750 | 1129 |
| 311 | 20231128 | 150100 | 22194519500 | 22800 | 22750 | 22800 | 22700 | 3688 |
| 312 | 20231128 | 150000 | 22110575700 | 22800 | 22800 | 22800 | 22750 | 1813 |
| 313 | 20231128 | 145900 | 22069249650 | 22750 | 22750 | 22800 | 22750 | 3216 |
| 314 | 20231128 | 145800 | 21996064050 | 22750 | 22750 | 22800 | 22750 | 2544 |
| 315 | 20231128 | 145700 | 21938127850 | 22750 | 22750 | 22800 | 22750 | 2979 |
| 316 | 20231128 | 145600 | 21870332100 | 22800 | 22750 | 22800 | 22700 | 1742 |
| 317 | 20231128 | 145500 | 21830706750 | 22750 | 22750 | 22800 | 22700 | 3101 |
| 318 | 20231128 | 145400 | 21760163100 | 22750 | 22700 | 22800 | 22700 | 1386 |
| 319 | 20231128 | 145300 | 21728627550 | 22700 | 22600 | 22750 | 22600 | 3819 |
| 320 | 20231128 | 145200 | 21641964050 | 22600 | 22600 | 22650 | 22500 | 7680 |
| 321 | 20231128 | 145100 | 21468644250 | 22600 | 22650 | 22700 | 22600 | 1824 |
| 322 | 20231128 | 145000 | 21427307200 | 22700 | 22600 | 22700 | 22600 | 3088 |
| 323 | 20231128 | 144900 | 21357364300 | 22600 | 22600 | 22650 | 22550 | 1391 |
| 324 | 20231128 | 144800 | 21325925750 | 22650 | 22600 | 22650 | 22550 | 3213 |
| 325 | 20231128 | 144700 | 21253232850 | 22550 | 22600 | 22700 | 22550 | 2302 |
| 326 | 20231128 | 144600 | 21201165000 | 22500 | 22650 | 22700 | 22500 | 10276 |
| 327 | 20231128 | 144500 | 20969069800 | 22650 | 22750 | 22800 | 22650 | 5418 |
| 328 | 20231128 | 144400 | 20846075750 | 22750 | 22800 | 22850 | 22750 | 3838 |
| 329 | 20231128 | 144300 | 20758443150 | 22850 | 22800 | 22850 | 22750 | 4042 |
| 330 | 20231128 | 144200 | 20666221800 | 22750 | 22750 | 22850 | 22650 | 11136 |
| 331 | 20231128 | 144100 | 20412763350 | 22750 | 22750 | 22800 | 22650 | 10783 |
| 332 | 20231128 | 144000 | 20167676750 | 22750 | 23000 | 23000 | 22700 | 14432 |
| 333 | 20231128 | 143900 | 19838409500 | 22950 | 22800 | 23050 | 22750 | 27713 |
| 334 | 20231128 | 143800 | 19202356950 | 22750 | 22900 | 22950 | 22750 | 19944 |
| 335 | 20231128 | 143700 | 18745831600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 336 | 20231128 | 143600 | 18745831600 | 22900 | 22800 | 22900 | 22750 | 20329 |
| 337 | 20231128 | 143500 | 18281147850 | 22800 | 22550 | 22800 | 22500 | 8563 |
| 338 | 20231128 | 143400 | 18087033700 | 22500 | 22500 | 22550 | 22500 | 2921 |
| 339 | 20231128 | 143300 | 18021234450 | 22500 | 22500 | 22550 | 22450 | 4467 |
| 340 | 20231128 | 143200 | 17920762100 | 22500 | 22450 | 22550 | 22450 | 6463 |
| 341 | 20231128 | 143100 | 17775382150 | 22500 | 22500 | 22500 | 22450 | 4909 |
| 342 | 20231128 | 143000 | 17665135250 | 22500 | 22550 | 22600 | 22450 | 9719 |
| 343 | 20231128 | 142900 | 17446272400 | 22550 | 22500 | 22600 | 22450 | 15906 |
| 344 | 20231128 | 142800 | 17087975950 | 22450 | 22450 | 22500 | 22400 | 11056 |
| 345 | 20231128 | 142700 | 16839789450 | 22500 | 22400 | 22500 | 22400 | 7325 |
| 346 | 20231128 | 142600 | 16675382600 | 22400 | 22350 | 22450 | 22300 | 3376 |
| 347 | 20231128 | 142500 | 16599803650 | 22350 | 22350 | 22350 | 22300 | 1142 |
| 348 | 20231128 | 142400 | 16574297000 | 22350 | 22400 | 22400 | 22300 | 2876 |
| 349 | 20231128 | 142300 | 16509983550 | 22400 | 22450 | 22450 | 22350 | 3926 |
| 350 | 20231128 | 142200 | 16421951250 | 22450 | 22400 | 22450 | 22350 | 6094 |
| 351 | 20231128 | 142100 | 16285488850 | 22350 | 22300 | 22400 | 22300 | 2802 |
| 352 | 20231128 | 142000 | 16222876150 | 22300 | 22200 | 22300 | 22200 | 2611 |
| 353 | 20231128 | 141900 | 16164716950 | 22200 | 22200 | 22250 | 22150 | 1604 |
| 354 | 20231128 | 141800 | 16129104900 | 22200 | 22150 | 22250 | 22150 | 3272 |
| 355 | 20231128 | 141700 | 16056551050 | 22200 | 22200 | 22250 | 22150 | 1295 |
| 356 | 20231128 | 141600 | 16027804100 | 22200 | 22350 | 22350 | 22200 | 4823 |
| 357 | 20231128 | 141500 | 15920476700 | 22350 | 22350 | 22400 | 22350 | 943 |
| 358 | 20231128 | 141400 | 15899396450 | 22350 | 22350 | 22400 | 22300 | 2610 |
| 359 | 20231128 | 141300 | 15841072600 | 22350 | 22350 | 22400 | 22300 | 1936 |
| 360 | 20231128 | 141200 | 15797808650 | 22350 | 22350 | 22350 | 22250 | 1583 |
| 361 | 20231128 | 141100 | 15762485200 | 22350 | 22300 | 22350 | 22250 | 2578 |
| 362 | 20231128 | 141000 | 15705038800 | 22250 | 22250 | 22300 | 22250 | 1539 |
| 363 | 20231128 | 140900 | 15670777100 | 22250 | 22250 | 22300 | 22250 | 1380 |
| 364 | 20231128 | 140800 | 15640051600 | 22250 | 22300 | 22350 | 22250 | 1468 |
| 365 | 20231128 | 140700 | 15607321250 | 22350 | 22300 | 22350 | 22300 | 2538 |
| 366 | 20231128 | 140600 | 15550603550 | 22300 | 22300 | 22350 | 22250 | 2609 |
| 367 | 20231128 | 140500 | 15492422250 | 22300 | 22250 | 22350 | 22250 | 2458 |
| 368 | 20231128 | 140400 | 15437580950 | 22250 | 22300 | 22350 | 22250 | 2849 |
| 369 | 20231128 | 140300 | 15374082600 | 22350 | 22300 | 22400 | 22300 | 3415 |
| 370 | 20231128 | 140200 | 15297755400 | 22300 | 22350 | 22350 | 22250 | 5700 |
| 371 | 20231128 | 140100 | 15170593000 | 22350 | 22250 | 22400 | 22250 | 3374 |
| 372 | 20231128 | 140000 | 15095193100 | 22250 | 22350 | 22450 | 22250 | 6947 |
| 373 | 20231128 | 135900 | 14939853350 | 22450 | 22400 | 22450 | 22350 | 9174 |
| 374 | 20231128 | 135800 | 14734230200 | 22400 | 22300 | 22400 | 22300 | 7693 |
| 375 | 20231128 | 135700 | 14562298950 | 22300 | 22000 | 22400 | 22000 | 37174 |
| 376 | 20231128 | 135600 | 13736166200 | 22000 | 22000 | 22050 | 22000 | 1797 |
| 377 | 20231128 | 135500 | 13696615200 | 22000 | 22000 | 22050 | 21950 | 848 |
| 378 | 20231128 | 135400 | 13677951650 | 22000 | 21950 | 22050 | 21900 | 6659 |
| 379 | 20231128 | 135300 | 13531713000 | 21900 | 21950 | 21950 | 21900 | 625 |
| 380 | 20231128 | 135200 | 13518006300 | 21950 | 21950 | 21950 | 21900 | 585 |
| 381 | 20231128 | 135100 | 13505166050 | 21950 | 21950 | 22000 | 21900 | 2220 |
| 382 | 20231128 | 135000 | 13456436700 | 22000 | 22000 | 22000 | 21950 | 3158 |
| 383 | 20231128 | 134900 | 13387051850 | 22000 | 21950 | 22000 | 21950 | 666 |
| 384 | 20231128 | 134800 | 13372424750 | 21950 | 21950 | 22000 | 21900 | 1222 |
| 385 | 20231128 | 134700 | 13345601000 | 21950 | 21950 | 21950 | 21900 | 666 |
| 386 | 20231128 | 134600 | 13330983800 | 21900 | 21950 | 21950 | 21900 | 830 |
| 387 | 20231128 | 134500 | 13312803150 | 21950 | 21950 | 21950 | 21900 | 2560 |
| 388 | 20231128 | 134400 | 13256624700 | 21950 | 21850 | 21950 | 21850 | 1188 |
| 389 | 20231128 | 134300 | 13230603300 | 21850 | 21800 | 21900 | 21800 | 10166 |
| 390 | 20231128 | 134200 | 13008258600 | 21800 | 21750 | 21800 | 21700 | 642 |
| 391 | 20231128 | 134100 | 12994297250 | 21750 | 21700 | 21750 | 21700 | 365 |
| 392 | 20231128 | 134000 | 12986363400 | 21750 | 21800 | 21800 | 21700 | 1239 |
| 393 | 20231128 | 133900 | 12959427650 | 21800 | 21750 | 21800 | 21750 | 302 |
| 394 | 20231128 | 133800 | 12952845650 | 21750 | 21750 | 21800 | 21750 | 675 |
| 395 | 20231128 | 133700 | 12938142400 | 21750 | 21750 | 21750 | 21700 | 400 |
| 396 | 20231128 | 133600 | 12929444450 | 21750 | 21750 | 21800 | 21700 | 585 |
| 397 | 20231128 | 133500 | 12916715500 | 21750 | 21750 | 21750 | 21700 | 1333 |
| 398 | 20231128 | 133400 | 12887732600 | 21750 | 21850 | 21850 | 21750 | 569 |
| 399 | 20231128 | 133300 | 12875350700 | 21850 | 21850 | 21850 | 21850 | 492 |
| 400 | 20231128 | 133200 | 12864600500 | 21850 | 21800 | 21850 | 21750 | 347 |
| 401 | 20231128 | 133100 | 12857036350 | 21800 | 21800 | 21800 | 21750 | 635 |
| 402 | 20231128 | 133000 | 12843201750 | 21800 | 21800 | 21800 | 21800 | 85 |
| 403 | 20231128 | 132900 | 12841348750 | 21800 | 21800 | 21850 | 21800 | 439 |
| 404 | 20231128 | 132800 | 12831767250 | 21800 | 21800 | 21850 | 21750 | 1886 |
| 405 | 20231128 | 132700 | 12790664700 | 21800 | 21750 | 21850 | 21750 | 398 |
| 406 | 20231128 | 132600 | 12781987750 | 21750 | 21800 | 21800 | 21750 | 791 |
| 407 | 20231128 | 132500 | 12764773750 | 21800 | 21800 | 21850 | 21800 | 130 |
| 408 | 20231128 | 132400 | 12761939550 | 21800 | 21800 | 21800 | 21800 | 825 |
| 409 | 20231128 | 132300 | 12743954550 | 21750 | 21750 | 21750 | 21750 | 271 |
| 410 | 20231128 | 132200 | 12738060300 | 21750 | 21800 | 21800 | 21750 | 1151 |
| 411 | 20231128 | 132100 | 12713004300 | 21800 | 21800 | 21800 | 21800 | 1004 |
| 412 | 20231128 | 132000 | 12691117100 | 21750 | 21800 | 21800 | 21750 | 1411 |
| 413 | 20231128 | 131900 | 12660360200 | 21850 | 21900 | 21900 | 21800 | 777 |
| 414 | 20231128 | 131800 | 12643403850 | 21900 | 21850 | 21900 | 21800 | 387 |
| 415 | 20231128 | 131700 | 12634931650 | 21850 | 21850 | 21900 | 21850 | 951 |
| 416 | 20231128 | 131600 | 12614150350 | 21850 | 21850 | 21900 | 21800 | 1189 |
| 417 | 20231128 | 131500 | 12588159000 | 21800 | 21800 | 21800 | 21700 | 1182 |
| 418 | 20231128 | 131400 | 12562407800 | 21750 | 21750 | 21800 | 21750 | 64 |
| 419 | 20231128 | 131300 | 12561015250 | 21750 | 21800 | 21800 | 21700 | 2431 |
| 420 | 20231128 | 131200 | 12508111900 | 21800 | 21800 | 21800 | 21750 | 563 |
| 421 | 20231128 | 131100 | 12495841050 | 21800 | 21800 | 21800 | 21750 | 698 |
| 422 | 20231128 | 131000 | 12480629650 | 21750 | 21750 | 21800 | 21750 | 183 |
| 423 | 20231128 | 130900 | 12476647250 | 21750 | 21700 | 21800 | 21700 | 756 |
| 424 | 20231128 | 130800 | 12460191000 | 21700 | 21750 | 21750 | 21700 | 1753 |
| 425 | 20231128 | 130700 | 12422099750 | 21750 | 21700 | 21850 | 21700 | 1437 |
| 426 | 20231128 | 130600 | 12390875750 | 21700 | 21800 | 21800 | 21700 | 674 |
| 427 | 20231128 | 130500 | 12376190000 | 21850 | 21900 | 21900 | 21700 | 4323 |
| 428 | 20231128 | 130400 | 12282104300 | 21850 | 21900 | 21950 | 21850 | 2749 |
| 429 | 20231128 | 130300 | 12221950400 | 21950 | 21900 | 22000 | 21900 | 1373 |
| 430 | 20231128 | 130200 | 12191765400 | 21950 | 21950 | 22000 | 21900 | 2188 |
| 431 | 20231128 | 130100 | 12143732900 | 21950 | 21900 | 22000 | 21900 | 1688 |
| 432 | 20231128 | 130000 | 12106656000 | 21900 | 21850 | 21950 | 21850 | 3164 |
| 433 | 20231128 | 125900 | 12037367500 | 21850 | 21900 | 21900 | 21850 | 685 |
| 434 | 20231128 | 125800 | 12022374950 | 21900 | 21800 | 21900 | 21800 | 1119 |
| 435 | 20231128 | 125700 | 11997932150 | 21850 | 21800 | 21850 | 21800 | 1905 |
| 436 | 20231128 | 125600 | 11956371850 | 21800 | 21800 | 21850 | 21800 | 528 |
| 437 | 20231128 | 125500 | 11944845700 | 21800 | 21800 | 21850 | 21800 | 241 |
| 438 | 20231128 | 125400 | 11939591450 | 21800 | 21850 | 21900 | 21800 | 2094 |
| 439 | 20231128 | 125300 | 11893872850 | 21800 | 21800 | 21850 | 21800 | 338 |
| 440 | 20231128 | 125200 | 11886503850 | 21800 | 21800 | 21850 | 21800 | 419 |
| 441 | 20231128 | 125100 | 11877368200 | 21850 | 21800 | 21850 | 21800 | 633 |
| 442 | 20231128 | 125000 | 11863550150 | 21800 | 21900 | 21900 | 21800 | 709 |
| 443 | 20231128 | 124900 | 11848052850 | 21850 | 21850 | 21900 | 21800 | 1680 |
| 444 | 20231128 | 124800 | 11811359600 | 21900 | 21900 | 21950 | 21850 | 1550 |
| 445 | 20231128 | 124700 | 11777428250 | 21850 | 22000 | 22000 | 21850 | 1825 |
| 446 | 20231128 | 124600 | 11737433800 | 22050 | 22050 | 22100 | 21950 | 2934 |
| 447 | 20231128 | 124500 | 11672843550 | 22050 | 22050 | 22150 | 22000 | 10039 |
| 448 | 20231128 | 124400 | 11451156450 | 22000 | 21800 | 22050 | 21800 | 32995 |
| 449 | 20231128 | 124300 | 10726794650 | 21800 | 21800 | 21850 | 21750 | 456 |
| 450 | 20231128 | 124200 | 10716844050 | 21800 | 21800 | 21850 | 21800 | 707 |
| 451 | 20231128 | 124100 | 10701423450 | 21800 | 21850 | 21850 | 21800 | 566 |
| 452 | 20231128 | 124000 | 10689074000 | 21850 | 21800 | 21850 | 21800 | 1012 |
| 453 | 20231128 | 123900 | 10666962400 | 21800 | 21850 | 21850 | 21800 | 7267 |
| 454 | 20231128 | 123800 | 10508234050 | 21850 | 21850 | 21900 | 21800 | 1991 |
| 455 | 20231128 | 123700 | 10464700600 | 21800 | 21850 | 21850 | 21800 | 725 |
| 456 | 20231128 | 123600 | 10448871600 | 21850 | 21800 | 21900 | 21800 | 1147 |
| 457 | 20231128 | 123500 | 10423810700 | 21850 | 21900 | 21900 | 21800 | 3808 |
| 458 | 20231128 | 123400 | 10340601100 | 21900 | 21800 | 21900 | 21800 | 3669 |
| 459 | 20231128 | 123300 | 10260437850 | 21800 | 21800 | 21850 | 21800 | 833 |
| 460 | 20231128 | 123200 | 10242278200 | 21800 | 21800 | 21850 | 21800 | 7502 |
| 461 | 20231128 | 123100 | 10078583700 | 21800 | 21750 | 21800 | 21750 | 1865 |
| 462 | 20231128 | 123000 | 10037943750 | 21750 | 21800 | 21800 | 21750 | 1687 |
| 463 | 20231128 | 122900 | 10001182250 | 21750 | 21750 | 21750 | 21750 | 726 |
| 464 | 20231128 | 122800 | 9985391750 | 21750 | 21750 | 21750 | 21700 | 397 |
| 465 | 20231128 | 122700 | 9976758450 | 21750 | 21750 | 21800 | 21750 | 635 |
| 466 | 20231128 | 122600 | 9962929800 | 21750 | 21750 | 21750 | 21750 | 65 |
| 467 | 20231128 | 122500 | 9961516050 | 21750 | 21750 | 21750 | 21750 | 699 |
| 468 | 20231128 | 122400 | 9946312800 | 21750 | 21750 | 21800 | 21750 | 205 |
| 469 | 20231128 | 122300 | 9941851300 | 21800 | 21650 | 21800 | 21650 | 6496 |
| 470 | 20231128 | 122200 | 9800645850 | 21650 | 21650 | 21650 | 21650 | 435 |
| 471 | 20231128 | 122100 | 9791228100 | 21650 | 21700 | 21700 | 21650 | 1305 |
| 472 | 20231128 | 122000 | 9762941000 | 21700 | 21650 | 21700 | 21650 | 708 |
| 473 | 20231128 | 121900 | 9747597800 | 21700 | 21700 | 21700 | 21650 | 814 |
| 474 | 20231128 | 121800 | 9729934050 | 21700 | 21700 | 21700 | 21700 | 610 |
| 475 | 20231128 | 121700 | 9716697050 | 21700 | 21700 | 21700 | 21650 | 1322 |
| 476 | 20231128 | 121600 | 9688010400 | 21650 | 21700 | 21700 | 21650 | 411 |
| 477 | 20231128 | 121500 | 9679093600 | 21650 | 21700 | 21700 | 21650 | 391 |
| 478 | 20231128 | 121400 | 9670627550 | 21700 | 21650 | 21700 | 21650 | 597 |
| 479 | 20231128 | 121300 | 9657684450 | 21650 | 21700 | 21700 | 21600 | 817 |
| 480 | 20231128 | 121200 | 9639996750 | 21700 | 21700 | 21700 | 21700 | 414 |
| 481 | 20231128 | 121100 | 9631012950 | 21700 | 21700 | 21700 | 21650 | 132 |
| 482 | 20231128 | 121000 | 9628148650 | 21700 | 21650 | 21700 | 21650 | 80 |
| 483 | 20231128 | 120900 | 9626413150 | 21650 | 21650 | 21700 | 21650 | 2595 |
| 484 | 20231128 | 120800 | 9570224400 | 21650 | 21700 | 21700 | 21650 | 528 |
| 485 | 20231128 | 120700 | 9558786300 | 21750 | 21700 | 21750 | 21650 | 388 |
| 486 | 20231128 | 120600 | 9550351450 | 21650 | 21700 | 21700 | 21650 | 494 |
| 487 | 20231128 | 120500 | 9539646600 | 21700 | 21650 | 21700 | 21650 | 357 |
| 488 | 20231128 | 120400 | 9531899900 | 21700 | 21750 | 21750 | 21700 | 154 |
| 489 | 20231128 | 120300 | 9528557850 | 21750 | 21700 | 21750 | 21700 | 314 |
| 490 | 20231128 | 120200 | 9521734450 | 21700 | 21700 | 21700 | 21700 | 803 |
| 491 | 20231128 | 120100 | 9504309350 | 21700 | 21700 | 21700 | 21650 | 534 |
| 492 | 20231128 | 120000 | 9492721900 | 21700 | 21700 | 21700 | 21700 | 946 |
| 493 | 20231128 | 115900 | 9472193700 | 21700 | 21700 | 21750 | 21700 | 925 |
| 494 | 20231128 | 115800 | 9452111150 | 21700 | 21700 | 21750 | 21700 | 736 |
| 495 | 20231128 | 115700 | 9436117950 | 21750 | 21750 | 21750 | 21700 | 714 |
| 496 | 20231128 | 115600 | 9420621550 | 21750 | 21700 | 21750 | 21700 | 1032 |
| 497 | 20231128 | 115500 | 9398195250 | 21700 | 21750 | 21750 | 21700 | 100 |
| 498 | 20231128 | 115400 | 9396021800 | 21750 | 21750 | 21750 | 21700 | 820 |
| 499 | 20231128 | 115300 | 9378189400 | 21750 | 21700 | 21750 | 21700 | 7657 |
| 500 | 20231128 | 115200 | 9212010150 | 21650 | 21650 | 21650 | 21650 | 819 |
| 501 | 20231128 | 115100 | 9194278800 | 21650 | 21650 | 21650 | 21650 | 502 |
| 502 | 20231128 | 115000 | 9183410500 | 21650 | 21650 | 21650 | 21600 | 225 |
| 503 | 20231128 | 114900 | 9178539300 | 21650 | 21600 | 21650 | 21600 | 713 |
| 504 | 20231128 | 114800 | 9163132650 | 21600 | 21600 | 21650 | 21600 | 143 |
| 505 | 20231128 | 114700 | 9160039350 | 21650 | 21600 | 21650 | 21600 | 333 |
| 506 | 20231128 | 114600 | 9152835900 | 21600 | 21600 | 21600 | 21550 | 154 |
| 507 | 20231128 | 114500 | 9149515550 | 21500 | 21600 | 21650 | 21500 | 386 |
| 508 | 20231128 | 114400 | 9141160200 | 21650 | 21550 | 21700 | 21500 | 592 |
| 509 | 20231128 | 114300 | 9128344700 | 21500 | 21500 | 21600 | 21500 | 851 |
| 510 | 20231128 | 114200 | 9110013000 | 21550 | 21550 | 21600 | 21500 | 529 |
| 511 | 20231128 | 114100 | 9098609150 | 21550 | 21600 | 21600 | 21550 | 670 |
| 512 | 20231128 | 114000 | 9084149450 | 21550 | 21600 | 21600 | 21550 | 175 |
| 513 | 20231128 | 113900 | 9080370450 | 21550 | 21700 | 21700 | 21550 | 726 |
| 514 | 20231128 | 113800 | 9064659450 | 21700 | 21650 | 21700 | 21650 | 164 |
| 515 | 20231128 | 113700 | 9061101900 | 21650 | 21700 | 21700 | 21650 | 189 |
| 516 | 20231128 | 113600 | 9057001250 | 21700 | 21700 | 21750 | 21600 | 1015 |
| 517 | 20231128 | 113500 | 9035015650 | 21700 | 21650 | 21700 | 21600 | 4534 |
| 518 | 20231128 | 113400 | 8936681450 | 21650 | 21550 | 21700 | 21550 | 4243 |
| 519 | 20231128 | 113300 | 8844855500 | 21500 | 21550 | 21550 | 21500 | 1903 |
| 520 | 20231128 | 113200 | 8803900450 | 21600 | 21600 | 21600 | 21550 | 3525 |
| 521 | 20231128 | 113100 | 8727908150 | 21600 | 21600 | 21600 | 21600 | 185 |
| 522 | 20231128 | 113000 | 8723912150 | 21600 | 21650 | 21650 | 21600 | 571 |
| 523 | 20231128 | 112900 | 8711560150 | 21650 | 21600 | 21650 | 21600 | 68 |
| 524 | 20231128 | 112800 | 8710090350 | 21650 | 21600 | 21650 | 21600 | 726 |
| 525 | 20231128 | 112700 | 8694408350 | 21600 | 21550 | 21600 | 21550 | 186 |
| 526 | 20231128 | 112600 | 8690391250 | 21550 | 21600 | 21600 | 21550 | 59 |
| 527 | 20231128 | 112500 | 8689117300 | 21600 | 21500 | 21600 | 21500 | 693 |
| 528 | 20231128 | 112400 | 8674165850 | 21550 | 21600 | 21600 | 21550 | 173 |
| 529 | 20231128 | 112300 | 8670435950 | 21650 | 21550 | 21650 | 21550 | 710 |
| 530 | 20231128 | 112200 | 8655094900 | 21550 | 21500 | 21550 | 21500 | 85 |
| 531 | 20231128 | 112100 | 8653266950 | 21500 | 21600 | 21600 | 21500 | 667 |
| 532 | 20231128 | 112000 | 8638898550 | 21500 | 21550 | 21550 | 21500 | 243 |
| 533 | 20231128 | 111900 | 8633667000 | 21550 | 21550 | 21600 | 21550 | 1105 |
| 534 | 20231128 | 111800 | 8609838050 | 21600 | 21650 | 21650 | 21550 | 1821 |
| 535 | 20231128 | 111700 | 8570503650 | 21650 | 21700 | 21700 | 21650 | 685 |
| 536 | 20231128 | 111600 | 8555661500 | 21700 | 21650 | 21700 | 21650 | 1181 |
| 537 | 20231128 | 111500 | 8530070900 | 21700 | 21700 | 21700 | 21700 | 1519 |
| 538 | 20231128 | 111400 | 8497108600 | 21650 | 21600 | 21650 | 21600 | 753 |
| 539 | 20231128 | 111300 | 8480829450 | 21600 | 21650 | 21650 | 21600 | 669 |
| 540 | 20231128 | 111200 | 8466346150 | 21650 | 21650 | 21700 | 21650 | 1493 |
| 541 | 20231128 | 111100 | 8434011100 | 21650 | 21650 | 21700 | 21650 | 566 |
| 542 | 20231128 | 111000 | 8421756900 | 21650 | 21650 | 21700 | 21650 | 661 |
| 543 | 20231128 | 110900 | 8407430700 | 21650 | 21600 | 21700 | 21550 | 6726 |
| 544 | 20231128 | 110800 | 8262003750 | 21550 | 21550 | 21600 | 21550 | 481 |
| 545 | 20231128 | 110700 | 8251626900 | 21550 | 21550 | 21550 | 21500 | 388 |
| 546 | 20231128 | 110600 | 8243265550 | 21550 | 21600 | 21600 | 21550 | 948 |
| 547 | 20231128 | 110500 | 8222832900 | 21600 | 21550 | 21600 | 21500 | 787 |
| 548 | 20231128 | 110400 | 8205872950 | 21550 | 21500 | 21550 | 21500 | 359 |
| 549 | 20231128 | 110300 | 8198149400 | 21500 | 21550 | 21550 | 21450 | 1719 |
| 550 | 20231128 | 110200 | 8161179150 | 21550 | 21550 | 21550 | 21500 | 527 |
| 551 | 20231128 | 110100 | 8149835200 | 21500 | 21500 | 21550 | 21500 | 1197 |
| 552 | 20231128 | 110000 | 8124053850 | 21500 | 21550 | 21550 | 21500 | 610 |
| 553 | 20231128 | 105900 | 8110937300 | 21550 | 21500 | 21550 | 21500 | 757 |
| 554 | 20231128 | 105800 | 8094637450 | 21500 | 21450 | 21500 | 21450 | 584 |
| 555 | 20231128 | 105700 | 8082099900 | 21500 | 21500 | 21500 | 21500 | 791 |
| 556 | 20231128 | 105600 | 8065093400 | 21500 | 21450 | 21500 | 21450 | 190 |
| 557 | 20231128 | 105500 | 8061017500 | 21450 | 21450 | 21450 | 21400 | 141 |
| 558 | 20231128 | 105400 | 8057995050 | 21450 | 21550 | 21550 | 21450 | 2352 |
| 559 | 20231128 | 105300 | 8007486050 | 21550 | 21550 | 21550 | 21550 | 883 |
| 560 | 20231128 | 105200 | 7988457400 | 21550 | 21500 | 21550 | 21450 | 787 |
| 561 | 20231128 | 105100 | 7971520900 | 21500 | 21500 | 21500 | 21500 | 1129 |
| 562 | 20231128 | 105000 | 7947247400 | 21500 | 21550 | 21600 | 21500 | 909 |
| 563 | 20231128 | 104900 | 7927664100 | 21550 | 21550 | 21600 | 21500 | 211 |
| 564 | 20231128 | 104800 | 7923110700 | 21600 | 21500 | 21600 | 21500 | 901 |
| 565 | 20231128 | 104700 | 7903673800 | 21600 | 21500 | 21650 | 21500 | 2844 |
| 566 | 20231128 | 104600 | 7842266750 | 21500 | 21600 | 21600 | 21000 | 12936 |
| 567 | 20231128 | 104500 | 7567567200 | 21550 | 21500 | 21550 | 21500 | 1246 |
| 568 | 20231128 | 104400 | 7540769100 | 21550 | 21600 | 21600 | 21550 | 1189 |
| 569 | 20231128 | 104300 | 7515123450 | 21600 | 21600 | 21650 | 21550 | 1013 |
| 570 | 20231128 | 104200 | 7493238200 | 21600 | 21550 | 21650 | 21550 | 3479 |
| 571 | 20231128 | 104100 | 7418104200 | 21550 | 21550 | 21550 | 21500 | 2058 |
| 572 | 20231128 | 104000 | 7373772800 | 21550 | 21450 | 21550 | 21450 | 2149 |
| 573 | 20231128 | 103900 | 7327479400 | 21500 | 21450 | 21500 | 21400 | 677 |
| 574 | 20231128 | 103800 | 7312977050 | 21450 | 21500 | 21500 | 21450 | 496 |
| 575 | 20231128 | 103700 | 7302335550 | 21500 | 21550 | 21550 | 21450 | 1313 |
| 576 | 20231128 | 103600 | 7274102350 | 21500 | 21550 | 21550 | 21500 | 1133 |
| 577 | 20231128 | 103500 | 7249724950 | 21500 | 21550 | 21550 | 21500 | 411 |
| 578 | 20231128 | 103400 | 7240870550 | 21500 | 21400 | 21500 | 21400 | 4268 |
| 579 | 20231128 | 103300 | 7149207850 | 21400 | 21400 | 21450 | 21400 | 1412 |
| 580 | 20231128 | 103200 | 7118967350 | 21450 | 21400 | 21450 | 21400 | 610 |
| 581 | 20231128 | 103100 | 7105886150 | 21400 | 21400 | 21450 | 21400 | 688 |
| 582 | 20231128 | 103000 | 7091151650 | 21400 | 21400 | 21450 | 21400 | 1771 |
| 583 | 20231128 | 102900 | 7053231200 | 21400 | 21400 | 21450 | 21400 | 785 |
| 584 | 20231128 | 102800 | 7036419150 | 21450 | 21400 | 21450 | 21400 | 1223 |
| 585 | 20231128 | 102700 | 7010223450 | 21450 | 21350 | 21450 | 21350 | 508 |
| 586 | 20231128 | 102600 | 6999361650 | 21350 | 21250 | 21400 | 21250 | 1224 |
| 587 | 20231128 | 102500 | 6973207000 | 21350 | 21300 | 21350 | 21250 | 1327 |
| 588 | 20231128 | 102400 | 6944950750 | 21300 | 21350 | 21350 | 21300 | 723 |
| 589 | 20231128 | 102300 | 6929529750 | 21350 | 21350 | 21350 | 21300 | 544 |
| 590 | 20231128 | 102200 | 6917918150 | 21350 | 21350 | 21350 | 21300 | 138 |
| 591 | 20231128 | 102100 | 6914972750 | 21350 | 21350 | 21350 | 21350 | 629 |
| 592 | 20231128 | 102000 | 6901543600 | 21350 | 21350 | 21400 | 21350 | 412 |
| 593 | 20231128 | 101900 | 6892744900 | 21350 | 21350 | 21400 | 21350 | 525 |
| 594 | 20231128 | 101800 | 6881517500 | 21350 | 21400 | 21400 | 21350 | 440 |
| 595 | 20231128 | 101700 | 6872120600 | 21400 | 21400 | 21400 | 21350 | 1062 |
| 596 | 20231128 | 101600 | 6849396600 | 21400 | 21300 | 21400 | 21300 | 127 |
| 597 | 20231128 | 101500 | 6846679300 | 21300 | 21400 | 21400 | 21300 | 1315 |
| 598 | 20231128 | 101400 | 6818603950 | 21400 | 21400 | 21400 | 21350 | 196 |
| 599 | 20231128 | 101300 | 6814409650 | 21350 | 21350 | 21400 | 21350 | 1415 |
| 600 | 20231128 | 101200 | 6784189650 | 21400 | 21400 | 21400 | 21350 | 524 |
| 601 | 20231128 | 101100 | 6772987150 | 21400 | 21400 | 21450 | 21350 | 777 |
| 602 | 20231128 | 101000 | 6756361650 | 21400 | 21300 | 21400 | 21300 | 760 |
| 603 | 20231128 | 100900 | 6740130000 | 21350 | 21350 | 21350 | 21300 | 1568 |
| 604 | 20231128 | 100800 | 6706654300 | 21300 | 21300 | 21350 | 21300 | 748 |
| 605 | 20231128 | 100700 | 6690704600 | 21300 | 21250 | 21300 | 21250 | 807 |
| 606 | 20231128 | 100600 | 6673516900 | 21250 | 21250 | 21300 | 21100 | 1999 |
| 607 | 20231128 | 100500 | 6631054500 | 21100 | 21100 | 21200 | 21100 | 1056 |
| 608 | 20231128 | 100400 | 6608699800 | 21100 | 21200 | 21250 | 21100 | 1720 |
| 609 | 20231128 | 100300 | 6572319150 | 21150 | 21200 | 21200 | 21150 | 813 |
| 610 | 20231128 | 100200 | 6555123800 | 21150 | 21200 | 21200 | 21150 | 1727 |
| 611 | 20231128 | 100100 | 6518561250 | 21200 | 21250 | 21250 | 21200 | 1708 |
| 612 | 20231128 | 100000 | 6482296250 | 21250 | 21300 | 21300 | 21200 | 871 |
| 613 | 20231128 | 095900 | 6463785050 | 21300 | 21200 | 21300 | 21150 | 835 |
| 614 | 20231128 | 095800 | 6446055000 | 21200 | 21200 | 21200 | 21100 | 3087 |
| 615 | 20231128 | 095700 | 6380675250 | 21200 | 21150 | 21250 | 21100 | 3475 |
| 616 | 20231128 | 095600 | 6307005150 | 21150 | 21250 | 21300 | 21150 | 5903 |
| 617 | 20231128 | 095500 | 6181901350 | 21250 | 21300 | 21350 | 21250 | 2379 |
| 618 | 20231128 | 095400 | 6131260550 | 21300 | 21400 | 21400 | 21300 | 2158 |
| 619 | 20231128 | 095300 | 6085255000 | 21400 | 21450 | 21450 | 21400 | 1922 |
| 620 | 20231128 | 095200 | 6044069800 | 21450 | 21450 | 21450 | 21400 | 462 |
| 621 | 20231128 | 095100 | 6034160700 | 21450 | 21400 | 21500 | 21300 | 1308 |
| 622 | 20231128 | 095000 | 6006155250 | 21400 | 21350 | 21400 | 21300 | 1905 |
| 623 | 20231128 | 094900 | 5965468200 | 21350 | 21500 | 21500 | 21350 | 3759 |
| 624 | 20231128 | 094800 | 5885072900 | 21500 | 21400 | 21500 | 21400 | 1320 |
| 625 | 20231128 | 094700 | 5856761050 | 21450 | 21450 | 21450 | 21400 | 360 |
| 626 | 20231128 | 094600 | 5849042650 | 21450 | 21400 | 21450 | 21350 | 1039 |
| 627 | 20231128 | 094500 | 5826802100 | 21400 | 21400 | 21450 | 21400 | 1343 |
| 628 | 20231128 | 094400 | 5798059950 | 21400 | 21350 | 21500 | 21350 | 1497 |
| 629 | 20231128 | 094300 | 5766014400 | 21400 | 21450 | 21450 | 21350 | 1563 |
| 630 | 20231128 | 094200 | 5732619500 | 21450 | 21400 | 21450 | 21350 | 3968 |
| 631 | 20231128 | 094100 | 5647630000 | 21400 | 21550 | 21550 | 21400 | 5794 |
| 632 | 20231128 | 094000 | 5523201850 | 21550 | 21500 | 21600 | 21500 | 2182 |
| 633 | 20231128 | 093900 | 5476161500 | 21500 | 21600 | 21650 | 21500 | 3104 |
| 634 | 20231128 | 093800 | 5409244300 | 21600 | 21650 | 21700 | 21600 | 2157 |
| 635 | 20231128 | 093700 | 5362601250 | 21650 | 21650 | 21700 | 21600 | 1880 |
| 636 | 20231128 | 093600 | 5321880700 | 21650 | 21600 | 21700 | 21600 | 4191 |
| 637 | 20231128 | 093500 | 5231044900 | 21650 | 21650 | 21650 | 21600 | 1991 |
| 638 | 20231128 | 093400 | 5187959800 | 21700 | 21650 | 21700 | 21600 | 1434 |
| 639 | 20231128 | 093300 | 5156903600 | 21650 | 21800 | 21850 | 21650 | 7000 |
| 640 | 20231128 | 093200 | 5004826100 | 21800 | 21750 | 21800 | 21700 | 7124 |
| 641 | 20231128 | 093100 | 4849739800 | 21700 | 21750 | 21750 | 21550 | 7475 |
| 642 | 20231128 | 093000 | 4687672800 | 21700 | 21650 | 21750 | 21550 | 3612 |
| 643 | 20231128 | 092900 | 4609425450 | 21650 | 21500 | 21650 | 21400 | 2060 |
| 644 | 20231128 | 092800 | 4565064450 | 21500 | 21350 | 21500 | 21300 | 4862 |
| 645 | 20231128 | 092700 | 4461238950 | 21350 | 21600 | 21650 | 21350 | 13420 |
| 646 | 20231128 | 092600 | 4172318500 | 21600 | 21650 | 21700 | 21600 | 4580 |
| 647 | 20231128 | 092500 | 4073276800 | 21650 | 21800 | 21800 | 21650 | 6014 |
| 648 | 20231128 | 092400 | 3942851400 | 21800 | 21550 | 21800 | 21500 | 7937 |
| 649 | 20231128 | 092300 | 3770935950 | 21650 | 21800 | 21850 | 21550 | 14733 |
| 650 | 20231128 | 092200 | 3450837850 | 21850 | 21750 | 21900 | 21750 | 24961 |
| 651 | 20231128 | 092100 | 2905524750 | 21850 | 21700 | 21900 | 21600 | 19578 |
| 652 | 20231128 | 092000 | 2480339400 | 21650 | 21450 | 21700 | 21400 | 16757 |
| 653 | 20231128 | 091900 | 2119553150 | 21450 | 21350 | 21450 | 21300 | 3874 |
| 654 | 20231128 | 091800 | 2036719800 | 21350 | 21400 | 21400 | 21350 | 3638 |
| 655 | 20231128 | 091700 | 1958967800 | 21400 | 21400 | 21400 | 21350 | 3337 |
| 656 | 20231128 | 091600 | 1887566850 | 21400 | 21400 | 21450 | 21300 | 9176 |
| 657 | 20231128 | 091500 | 1691354350 | 21400 | 21350 | 21400 | 21350 | 4172 |
| 658 | 20231128 | 091400 | 1602227050 | 21350 | 21350 | 21400 | 21250 | 2694 |
| 659 | 20231128 | 091300 | 1544728750 | 21350 | 21350 | 21350 | 21250 | 4552 |
| 660 | 20231128 | 091200 | 1447655850 | 21300 | 21250 | 21350 | 21200 | 3252 |
| 661 | 20231128 | 091100 | 1378388100 | 21300 | 21250 | 21350 | 21250 | 5495 |
| 662 | 20231128 | 091000 | 1261382400 | 21300 | 21250 | 21300 | 21150 | 4170 |
| 663 | 20231128 | 090900 | 1172828900 | 21250 | 21100 | 21250 | 21100 | 4106 |
| 664 | 20231128 | 090800 | 1085985800 | 21150 | 21200 | 21200 | 21050 | 2931 |
| 665 | 20231128 | 090700 | 1023963550 | 21200 | 21300 | 21300 | 21200 | 5608 |
| 666 | 20231128 | 090600 | 904671350 | 21250 | 21150 | 21300 | 21100 | 10195 |
| 667 | 20231128 | 090500 | 688882800 | 21100 | 20950 | 21200 | 20950 | 7408 |
| 668 | 20231128 | 090400 | 532855750 | 20950 | 20800 | 20950 | 20800 | 8179 |
| 669 | 20231128 | 090300 | 362243500 | 20800 | 20800 | 20850 | 20800 | 4155 |
| 670 | 20231128 | 090200 | 275683650 | 20800 | 20850 | 20850 | 20800 | 5584 |
| 671 | 20231128 | 090100 | 159459650 | 20850 | 20800 | 20900 | 20700 | 2121 |
| 672 | 20231128 | 090000 | 115300350 | 20800 | 20850 | 20900 | 20750 | 5545 |